OTC Markets OTCPK - Delayed Quote • USD
Golden Grail Technology Corp. (GOGY)
At close: May 28 at 3:44 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.1050 | 0.1199 | 0.1050 | 0.1051 | 0.1051 | 45,468 |
May 24, 2024 | 0.0931 | 0.1250 | 0.0911 | 0.1050 | 0.1050 | 91,787 |
May 23, 2024 | 0.1335 | 0.1450 | 0.0959 | 0.1220 | 0.1220 | 214,838 |
May 22, 2024 | 0.1700 | 0.1700 | 0.1428 | 0.1428 | 0.1428 | 6,560 |
May 21, 2024 | 0.1475 | 0.1475 | 0.1410 | 0.1410 | 0.1410 | 4,775 |
May 20, 2024 | 0.1473 | 0.1473 | 0.1473 | 0.1473 | 0.1473 | 7,095 |
May 17, 2024 | 0.1450 | 0.1547 | 0.1310 | 0.1494 | 0.1494 | 41,425 |
May 16, 2024 | 0.1400 | 0.1457 | 0.1400 | 0.1443 | 0.1443 | 14,616 |
May 15, 2024 | 0.1415 | 0.1430 | 0.1410 | 0.1430 | 0.1430 | 25,154 |
May 14, 2024 | 0.1402 | 0.1599 | 0.1302 | 0.1402 | 0.1402 | 59,990 |
May 13, 2024 | 0.1475 | 0.1900 | 0.1000 | 0.1302 | 0.1302 | 232,201 |
May 10, 2024 | 0.1476 | 0.1836 | 0.1476 | 0.1836 | 0.1836 | 13,224 |
May 9, 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,500 |
May 8, 2024 | 0.1578 | 0.1900 | 0.1521 | 0.1800 | 0.1800 | 18,746 |
May 7, 2024 | 0.1562 | 0.1800 | 0.1562 | 0.1800 | 0.1800 | 34,397 |
May 6, 2024 | 0.1716 | 0.1758 | 0.1560 | 0.1758 | 0.1758 | 2,553 |
May 3, 2024 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | 0.1700 | 4,899 |
May 2, 2024 | 0.1667 | 0.1898 | 0.1600 | 0.1800 | 0.1800 | 23,876 |
May 1, 2024 | 0.1750 | 0.1900 | 0.1555 | 0.1841 | 0.1841 | 23,420 |
Apr 30, 2024 | 0.1990 | 0.2000 | 0.1720 | 0.1995 | 0.1995 | 6,631 |
Apr 29, 2024 | 0.1755 | 0.2098 | 0.1710 | 0.2093 | 0.2093 | 6,700 |
Apr 26, 2024 | 0.1998 | 0.2097 | 0.1998 | 0.2097 | 0.2097 | 2,000 |
Apr 25, 2024 | 0.1810 | 0.2094 | 0.1810 | 0.2094 | 0.2094 | 945 |
Apr 24, 2024 | 0.1999 | 0.2100 | 0.1980 | 0.1999 | 0.1999 | 6,305 |
Apr 23, 2024 | 0.1875 | 0.2100 | 0.1875 | 0.1980 | 0.1980 | 22,943 |
Apr 22, 2024 | 0.2297 | 0.2297 | 0.1800 | 0.1950 | 0.1950 | 24,843 |
Apr 19, 2024 | 0.2040 | 0.2197 | 0.1800 | 0.1800 | 0.1800 | 21,083 |
Apr 18, 2024 | 0.2028 | 0.2190 | 0.1320 | 0.1320 | 0.1320 | 49,005 |
Apr 17, 2024 | 0.2030 | 0.2190 | 0.1963 | 0.2190 | 0.2190 | 26,818 |
Apr 16, 2024 | 0.2096 | 0.2250 | 0.2030 | 0.2115 | 0.2115 | 15,745 |
Apr 15, 2024 | 0.2030 | 0.2289 | 0.2030 | 0.2067 | 0.2067 | 4,300 |
Apr 12, 2024 | 0.2130 | 0.2400 | 0.2130 | 0.2400 | 0.2400 | 2,200 |
Apr 11, 2024 | 0.2200 | 0.2400 | 0.2015 | 0.2400 | 0.2400 | 33,215 |
Apr 10, 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 8,648 |
Apr 9, 2024 | 0.2623 | 0.2623 | 0.2290 | 0.2290 | 0.2290 | 25,295 |
Apr 8, 2024 | 0.2500 | 0.2500 | 0.2270 | 0.2270 | 0.2270 | 4,679 |
Apr 5, 2024 | 0.2499 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | 1,560 |
Apr 4, 2024 | 0.2500 | 0.2500 | 0.2380 | 0.2380 | 0.2380 | 10,200 |
Apr 3, 2024 | 0.2450 | 0.2450 | 0.2391 | 0.2391 | 0.2391 | 3,296 |
Apr 2, 2024 | 0.2251 | 0.2600 | 0.2251 | 0.2391 | 0.2391 | 9,544 |
Apr 1, 2024 | 0.2597 | 0.2600 | 0.2390 | 0.2457 | 0.2457 | 11,739 |
Mar 28, 2024 | 0.2500 | 0.2597 | 0.2381 | 0.2597 | 0.2597 | 9,082 |
Mar 27, 2024 | 0.2500 | 0.2500 | 0.2381 | 0.2500 | 0.2500 | 4,136 |
Mar 26, 2024 | 0.2381 | 0.2500 | 0.2381 | 0.2500 | 0.2500 | 10,400 |
Mar 25, 2024 | 0.2380 | 0.2597 | 0.2380 | 0.2480 | 0.2480 | 1,759 |
Mar 22, 2024 | 0.2184 | 0.2400 | 0.2184 | 0.2380 | 0.2380 | 11,512 |
Mar 21, 2024 | 0.2380 | 0.2380 | 0.2005 | 0.2267 | 0.2267 | 39,531 |
Mar 20, 2024 | 0.2280 | 0.2380 | 0.2100 | 0.2380 | 0.2380 | 7,200 |
Mar 19, 2024 | 0.2200 | 0.2343 | 0.2073 | 0.2343 | 0.2343 | 8,525 |
Mar 18, 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 2,555 |
Mar 15, 2024 | 0.2177 | 0.2200 | 0.2073 | 0.2177 | 0.2177 | 3,632 |
Mar 14, 2024 | 0.1917 | 0.2176 | 0.1917 | 0.2176 | 0.2176 | 1,120 |
Mar 13, 2024 | 0.2200 | 0.2419 | 0.1650 | 0.2166 | 0.2166 | 110,017 |
Mar 12, 2024 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | 0.2300 | 21,080 |
Mar 11, 2024 | 0.2440 | 0.2500 | 0.2440 | 0.2500 | 0.2500 | 211 |
Mar 8, 2024 | 0.2499 | 0.2500 | 0.2300 | 0.2400 | 0.2400 | 1,712 |
Mar 7, 2024 | 0.2475 | 0.2499 | 0.2300 | 0.2320 | 0.2320 | 13,061 |
Mar 6, 2024 | 0.2320 | 0.2499 | 0.2106 | 0.2499 | 0.2499 | 12,010 |
Mar 5, 2024 | 0.2498 | 0.2600 | 0.2330 | 0.2500 | 0.2500 | 6,087 |
Mar 4, 2024 | 0.2300 | 0.2498 | 0.2300 | 0.2498 | 0.2498 | 4,310 |
Mar 1, 2024 | 0.2498 | 0.2498 | 0.2300 | 0.2498 | 0.2498 | 24,165 |
Feb 29, 2024 | 0.2429 | 0.2498 | 0.2300 | 0.2498 | 0.2498 | 16,207 |
Feb 28, 2024 | 0.2200 | 0.2498 | 0.2200 | 0.2462 | 0.2462 | 4,480 |
Feb 27, 2024 | 0.2410 | 0.2566 | 0.2200 | 0.2498 | 0.2498 | 68,210 |
Feb 26, 2024 | 0.2800 | 0.2800 | 0.2200 | 0.2500 | 0.2500 | 99,270 |
Feb 23, 2024 | 0.2261 | 0.2665 | 0.2261 | 0.2665 | 0.2665 | 11,870 |
Feb 22, 2024 | 0.2700 | 0.2700 | 0.2221 | 0.2600 | 0.2600 | 80,051 |
Feb 21, 2024 | 0.2700 | 0.2700 | 0.2600 | 0.2700 | 0.2700 | 3,134 |
Feb 20, 2024 | 0.2440 | 0.2795 | 0.2205 | 0.2700 | 0.2700 | 36,408 |
Feb 16, 2024 | 0.2320 | 0.2764 | 0.2320 | 0.2764 | 0.2764 | 7,301 |
Feb 15, 2024 | 0.2752 | 0.2752 | 0.2320 | 0.2524 | 0.2524 | 41,380 |
Feb 14, 2024 | 0.2311 | 0.2900 | 0.2311 | 0.2600 | 0.2600 | 14,820 |
Feb 13, 2024 | 0.2576 | 0.2913 | 0.2429 | 0.2764 | 0.2764 | 5,012 |
Feb 12, 2024 | 0.2800 | 0.2920 | 0.2800 | 0.2920 | 0.2920 | 537 |
Feb 9, 2024 | 0.2923 | 0.3100 | 0.2510 | 0.3000 | 0.3000 | 6,972 |
Feb 8, 2024 | 0.3000 | 0.3100 | 0.2700 | 0.2926 | 0.2926 | 30,427 |
Feb 7, 2024 | 0.3100 | 0.3100 | 0.2275 | 0.3100 | 0.3100 | 12,220 |
Feb 6, 2024 | 0.2450 | 0.3100 | 0.2450 | 0.3100 | 0.3100 | 3,266 |
Feb 5, 2024 | 0.2400 | 0.2970 | 0.2400 | 0.2970 | 0.2970 | 15,303 |
Feb 2, 2024 | 0.2510 | 0.2853 | 0.2400 | 0.2800 | 0.2800 | 16,259 |
Feb 1, 2024 | 0.2686 | 0.2970 | 0.2421 | 0.2600 | 0.2600 | 13,164 |
Jan 31, 2024 | 0.2764 | 0.2800 | 0.2620 | 0.2686 | 0.2686 | 9,105 |
Jan 30, 2024 | 0.2899 | 0.2899 | 0.2799 | 0.2799 | 0.2799 | 686 |
Jan 29, 2024 | 0.2989 | 0.2989 | 0.2463 | 0.2755 | 0.2755 | 15,287 |
Jan 26, 2024 | 0.2990 | 0.2990 | 0.2605 | 0.2815 | 0.2815 | 1,810 |
Jan 25, 2024 | 0.2600 | 0.3125 | 0.2500 | 0.2938 | 0.2938 | 20,500 |
Jan 24, 2024 | 0.3300 | 0.3300 | 0.2600 | 0.2635 | 0.2635 | 54,930 |
Jan 23, 2024 | 0.3300 | 0.3300 | 0.2900 | 0.3150 | 0.3150 | 9,750 |
Jan 22, 2024 | 0.3350 | 0.3350 | 0.2700 | 0.3298 | 0.3298 | 21,165 |
Jan 19, 2024 | 0.3300 | 0.3400 | 0.2920 | 0.3156 | 0.3156 | 21,635 |
Jan 18, 2024 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | 0.3200 | 5,200 |
Jan 17, 2024 | 0.3200 | 0.3200 | 0.2922 | 0.3195 | 0.3195 | 1,906 |
Jan 16, 2024 | 0.3280 | 0.3280 | 0.2824 | 0.3100 | 0.3100 | 5,088 |
Jan 12, 2024 | 0.2958 | 0.3280 | 0.2870 | 0.3280 | 0.3280 | 1,667 |
Jan 11, 2024 | 0.3000 | 0.3000 | 0.2822 | 0.2880 | 0.2880 | 20,750 |
Jan 10, 2024 | 0.3000 | 0.3000 | 0.2911 | 0.2911 | 0.2911 | 1,597 |
Jan 9, 2024 | 0.3297 | 0.3400 | 0.2911 | 0.2938 | 0.2938 | 6,297 |
Jan 8, 2024 | 0.2820 | 0.3400 | 0.2820 | 0.3400 | 0.3400 | 4,592 |
Jan 5, 2024 | 0.2855 | 0.3400 | 0.2855 | 0.3342 | 0.3342 | 5,341 |
Jan 4, 2024 | 0.3200 | 0.3400 | 0.2900 | 0.3400 | 0.3400 | 8,156 |
Jan 3, 2024 | 0.3400 | 0.3500 | 0.3000 | 0.3025 | 0.3025 | 12,853 |
Jan 2, 2024 | 0.2701 | 0.3400 | 0.2701 | 0.3300 | 0.3300 | 4,566 |
Dec 29, 2023 | 0.3400 | 0.3400 | 0.3020 | 0.3200 | 0.3200 | 2,509 |
Dec 28, 2023 | 0.3400 | 0.3400 | 0.2160 | 0.3400 | 0.3400 | 42,785 |
Dec 27, 2023 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 0.3400 | 19,858 |
Dec 26, 2023 | 0.3400 | 0.3400 | 0.2500 | 0.3200 | 0.3200 | 5,259 |
Dec 22, 2023 | 0.3100 | 0.3200 | 0.2800 | 0.3200 | 0.3200 | 3,700 |
Dec 21, 2023 | 0.2501 | 0.3125 | 0.2501 | 0.3125 | 0.3125 | 2,441 |
Dec 20, 2023 | 0.3125 | 0.3200 | 0.2400 | 0.3063 | 0.3063 | 32,559 |
Dec 19, 2023 | 0.3100 | 0.3125 | 0.2603 | 0.3125 | 0.3125 | 25,228 |
Dec 18, 2023 | 0.3000 | 0.3000 | 0.2720 | 0.3000 | 0.3000 | 8,276 |
Dec 15, 2023 | 0.2453 | 0.3000 | 0.2405 | 0.3000 | 0.3000 | 8,379 |
Dec 14, 2023 | 0.2849 | 0.3000 | 0.2500 | 0.2851 | 0.2851 | 3,885 |
Dec 13, 2023 | 0.2700 | 0.3100 | 0.2700 | 0.3000 | 0.3000 | 6,915 |
Dec 12, 2023 | 0.3000 | 0.3095 | 0.2800 | 0.2800 | 0.2800 | 2,775 |
Dec 11, 2023 | 0.2700 | 0.3200 | 0.2700 | 0.2735 | 0.2735 | 14,327 |
Dec 8, 2023 | 0.3148 | 0.3300 | 0.2900 | 0.3300 | 0.3300 | 1,534 |
Dec 7, 2023 | 0.2900 | 0.3148 | 0.2700 | 0.3148 | 0.3148 | 44,527 |
Dec 6, 2023 | 0.2875 | 0.2995 | 0.2702 | 0.2900 | 0.2900 | 5,620 |
Dec 5, 2023 | 0.2980 | 0.3200 | 0.2601 | 0.2995 | 0.2995 | 64,429 |
Dec 4, 2023 | 0.2670 | 0.2980 | 0.2405 | 0.2800 | 0.2800 | 12,697 |
Dec 1, 2023 | 0.2550 | 0.2765 | 0.2390 | 0.2670 | 0.2670 | 14,050 |
Nov 30, 2023 | 0.2540 | 0.2599 | 0.2500 | 0.2599 | 0.2599 | 3,940 |
Nov 29, 2023 | 0.2350 | 0.2600 | 0.2300 | 0.2550 | 0.2550 | 5,082 |
Nov 28, 2023 | 0.2583 | 0.2655 | 0.2005 | 0.2599 | 0.2599 | 11,020 |
Nov 27, 2023 | 0.2565 | 0.2600 | 0.2550 | 0.2550 | 0.2550 | 7,627 |
Nov 24, 2023 | 0.2535 | 0.2600 | 0.2500 | 0.2575 | 0.2575 | 19,663 |
Nov 22, 2023 | 0.2497 | 0.2550 | 0.2470 | 0.2550 | 0.2550 | 18,923 |
Nov 21, 2023 | 0.2400 | 0.2497 | 0.2393 | 0.2448 | 0.2448 | 25,253 |
Nov 20, 2023 | 0.2394 | 0.2423 | 0.2258 | 0.2423 | 0.2423 | 37,141 |
Nov 17, 2023 | 0.2000 | 0.2394 | 0.1975 | 0.2389 | 0.2389 | 6,880 |
Nov 16, 2023 | 0.2247 | 0.2389 | 0.2100 | 0.2389 | 0.2389 | 19,221 |
Nov 15, 2023 | 0.2200 | 0.2395 | 0.1900 | 0.2295 | 0.2295 | 28,085 |
Nov 14, 2023 | 0.2400 | 0.2496 | 0.2000 | 0.2496 | 0.2496 | 12,050 |
Nov 13, 2023 | 0.2477 | 0.2477 | 0.2200 | 0.2250 | 0.2250 | 28,329 |
Nov 10, 2023 | 0.2410 | 0.2496 | 0.2349 | 0.2349 | 0.2349 | 1,630 |
Nov 9, 2023 | 0.2398 | 0.2497 | 0.2111 | 0.2400 | 0.2400 | 3,513 |
Nov 8, 2023 | 0.2497 | 0.2497 | 0.2251 | 0.2374 | 0.2374 | 1,825 |
Nov 7, 2023 | 0.2297 | 0.2497 | 0.2297 | 0.2497 | 0.2497 | 650 |
Nov 6, 2023 | 0.1700 | 0.2200 | 0.1630 | 0.2200 | 0.2200 | 333,530 |
Nov 3, 2023 | 0.2397 | 0.2397 | 0.2050 | 0.2148 | 0.2148 | 19,973 |
Nov 2, 2023 | 0.2005 | 0.2397 | 0.2005 | 0.2293 | 0.2293 | 18,928 |
Nov 1, 2023 | 0.2004 | 0.2195 | 0.2001 | 0.2071 | 0.2071 | 13,335 |
Oct 31, 2023 | 0.2004 | 0.2005 | 0.2001 | 0.2003 | 0.2003 | 17,780 |
Oct 30, 2023 | 0.2004 | 0.2005 | 0.2003 | 0.2005 | 0.2005 | 6,922 |
Oct 27, 2023 | 0.2128 | 0.2128 | 0.2002 | 0.2005 | 0.2005 | 25,758 |
Oct 26, 2023 | 0.2005 | 0.2300 | 0.2005 | 0.2103 | 0.2103 | 24,408 |
Oct 25, 2023 | 0.2411 | 0.2411 | 0.2200 | 0.2400 | 0.2400 | 743 |
Oct 24, 2023 | 0.2438 | 0.2497 | 0.2319 | 0.2497 | 0.2497 | 3,534 |
Oct 23, 2023 | 0.2700 | 0.3680 | 0.2250 | 0.2500 | 0.2500 | 42,470 |
Oct 20, 2023 | 0.2349 | 0.2576 | 0.2349 | 0.2576 | 0.2576 | 7,607 |
Oct 19, 2023 | 0.2400 | 0.2500 | 0.2298 | 0.2348 | 0.2348 | 108,934 |
Oct 18, 2023 | 0.2300 | 0.2500 | 0.2300 | 0.2450 | 0.2450 | 2,624 |
Oct 17, 2023 | 0.2490 | 0.2490 | 0.2200 | 0.2345 | 0.2345 | 8,348 |
Oct 16, 2023 | 0.2490 | 0.2490 | 0.2200 | 0.2490 | 0.2490 | 282,350 |
Oct 13, 2023 | 0.2395 | 0.2490 | 0.2395 | 0.2485 | 0.2485 | 4,025 |
Oct 12, 2023 | 0.3000 | 0.3000 | 0.1900 | 0.2394 | 0.2394 | 352,074 |
Oct 11, 2023 | 0.3296 | 0.3296 | 0.3000 | 0.3000 | 0.3000 | 2,732 |
Oct 10, 2023 | 0.3248 | 0.3296 | 0.2998 | 0.3296 | 0.3296 | 174,033 |
Oct 9, 2023 | 0.2650 | 0.3097 | 0.2510 | 0.3097 | 0.3097 | 29,918 |
Oct 6, 2023 | 0.3000 | 0.3499 | 0.2700 | 0.2700 | 0.2700 | 23,668 |
Oct 5, 2023 | 0.3600 | 0.3789 | 0.3000 | 0.3400 | 0.3400 | 15,484 |
Oct 4, 2023 | 0.2600 | 0.3791 | 0.2600 | 0.3400 | 0.3400 | 6,320 |
Oct 3, 2023 | 0.3200 | 0.3770 | 0.3200 | 0.3260 | 0.3260 | 10,524 |
Oct 2, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3200 | 0.3200 | 18,691 |
Sep 29, 2023 | 0.3599 | 0.3600 | 0.3399 | 0.3399 | 0.3399 | 36,232 |
Sep 28, 2023 | 0.3300 | 0.3450 | 0.2900 | 0.3400 | 0.3400 | 14,451 |
Sep 27, 2023 | 0.2925 | 0.3399 | 0.2925 | 0.3295 | 0.3295 | 16,092 |
Sep 26, 2023 | 0.2900 | 0.3369 | 0.2800 | 0.2945 | 0.2945 | 20,296 |
Sep 25, 2023 | 0.2596 | 0.2899 | 0.2554 | 0.2700 | 0.2700 | 28,491 |
Sep 22, 2023 | 0.2528 | 0.2597 | 0.2525 | 0.2525 | 0.2525 | 32,483 |
Sep 21, 2023 | 0.2400 | 0.2550 | 0.2400 | 0.2420 | 0.2420 | 2,539 |
Sep 20, 2023 | 0.2549 | 0.2597 | 0.2398 | 0.2499 | 0.2499 | 59,634 |
Sep 19, 2023 | 0.2274 | 0.2585 | 0.2274 | 0.2500 | 0.2500 | 8,870 |
Sep 18, 2023 | 0.2448 | 0.2449 | 0.2100 | 0.2138 | 0.2138 | 24,915 |
Sep 15, 2023 | 0.2350 | 0.2488 | 0.2200 | 0.2449 | 0.2449 | 32,486 |
Sep 14, 2023 | 0.2489 | 0.2489 | 0.2030 | 0.2488 | 0.2488 | 11,520 |
Sep 13, 2023 | 0.2770 | 0.2800 | 0.2000 | 0.2400 | 0.2400 | 102,986 |
Sep 12, 2023 | 0.2200 | 0.2699 | 0.2200 | 0.2500 | 0.2500 | 22,606 |
Sep 11, 2023 | 0.2200 | 0.2400 | 0.2114 | 0.2400 | 0.2400 | 50,508 |
Sep 8, 2023 | 0.2100 | 0.2200 | 0.1900 | 0.2129 | 0.2129 | 45,647 |
Sep 7, 2023 | 0.2050 | 0.2100 | 0.1900 | 0.2100 | 0.2100 | 51,787 |
Sep 6, 2023 | 0.2100 | 0.2350 | 0.2000 | 0.2000 | 0.2000 | 40,432 |
Sep 5, 2023 | 0.2100 | 0.2350 | 0.2077 | 0.2225 | 0.2225 | 70,777 |
Sep 1, 2023 | 0.2450 | 0.2450 | 0.2300 | 0.2350 | 0.2350 | 8,410 |
Aug 31, 2023 | 0.2367 | 0.2450 | 0.2300 | 0.2450 | 0.2450 | 32,341 |
Aug 30, 2023 | 0.2400 | 0.2499 | 0.2282 | 0.2425 | 0.2425 | 159,613 |
Aug 29, 2023 | 0.2800 | 0.2840 | 0.2280 | 0.2500 | 0.2500 | 262,503 |
Aug 28, 2023 | 0.2480 | 0.3000 | 0.2480 | 0.2795 | 0.2795 | 70,898 |
Aug 25, 2023 | 0.3600 | 0.3875 | 0.2201 | 0.2994 | 0.2994 | 179,118 |
Aug 24, 2023 | 0.3650 | 0.3800 | 0.3650 | 0.3800 | 0.3800 | 383 |
Aug 23, 2023 | 0.3999 | 0.3999 | 0.3400 | 0.3700 | 0.3700 | 3,352 |
Aug 22, 2023 | 0.3600 | 0.3900 | 0.3400 | 0.3800 | 0.3800 | 17,554 |
Aug 21, 2023 | 0.3400 | 0.3600 | 0.3200 | 0.3500 | 0.3500 | 14,425 |
Aug 18, 2023 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 0.3400 | 30,150 |
Aug 17, 2023 | 0.3750 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 14,646 |
Aug 16, 2023 | 0.3750 | 0.3900 | 0.3600 | 0.3800 | 0.3800 | 8,922 |
Aug 15, 2023 | 0.3675 | 0.4000 | 0.3675 | 0.3872 | 0.3872 | 2,935 |
Aug 14, 2023 | 0.3838 | 0.4000 | 0.2730 | 0.4000 | 0.4000 | 269,824 |
Aug 11, 2023 | 0.3873 | 0.3900 | 0.3805 | 0.3900 | 0.3900 | 14,218 |
Aug 10, 2023 | 0.4000 | 0.4000 | 0.3805 | 0.3902 | 0.3902 | 9,988 |
Aug 9, 2023 | 0.3894 | 0.4000 | 0.3894 | 0.4000 | 0.4000 | 8,484 |
Aug 8, 2023 | 0.3900 | 0.3950 | 0.3836 | 0.3938 | 0.3938 | 4,692 |
Aug 7, 2023 | 0.4110 | 0.4110 | 0.3591 | 0.3905 | 0.3905 | 58,739 |
Aug 4, 2023 | 0.4125 | 0.4681 | 0.4098 | 0.4310 | 0.4310 | 10,670 |
Aug 3, 2023 | 0.4473 | 0.4473 | 0.4100 | 0.4200 | 0.4200 | 16,333 |
Aug 2, 2023 | 0.4076 | 0.4100 | 0.4037 | 0.4100 | 0.4100 | 3,387 |
Aug 1, 2023 | 0.4100 | 0.4275 | 0.4030 | 0.4065 | 0.4065 | 113,568 |
Jul 31, 2023 | 0.4050 | 0.4100 | 0.4002 | 0.4030 | 0.4030 | 59,510 |
Jul 28, 2023 | 0.3980 | 0.4064 | 0.3955 | 0.4050 | 0.4050 | 26,731 |
Jul 27, 2023 | 0.4085 | 0.4085 | 0.3955 | 0.3955 | 0.3955 | 11,712 |
Jul 26, 2023 | 0.3855 | 0.4085 | 0.3855 | 0.3866 | 0.3866 | 8,289 |
Jul 25, 2023 | 0.4095 | 0.4095 | 0.3855 | 0.3995 | 0.3995 | 7,637 |
Jul 24, 2023 | 0.3900 | 0.4100 | 0.3898 | 0.4100 | 0.4100 | 82,000 |
Jul 21, 2023 | 0.3850 | 0.4030 | 0.3850 | 0.3875 | 0.3875 | 18,845 |
Jul 20, 2023 | 0.3755 | 0.3950 | 0.3755 | 0.3950 | 0.3950 | 11,117 |
Jul 19, 2023 | 0.4090 | 0.4145 | 0.3755 | 0.4100 | 0.4100 | 39,625 |
Jul 18, 2023 | 0.3705 | 0.4145 | 0.3705 | 0.4100 | 0.4100 | 17,574 |
Jul 17, 2023 | 0.3524 | 0.4039 | 0.3524 | 0.3925 | 0.3925 | 4,994 |
Jul 14, 2023 | 0.4209 | 0.4445 | 0.3785 | 0.4140 | 0.4140 | 75,372 |
Jul 13, 2023 | 0.4300 | 0.4300 | 0.3600 | 0.4100 | 0.4100 | 27,159 |
Jul 12, 2023 | 0.3500 | 0.4300 | 0.2761 | 0.4100 | 0.4100 | 183,150 |
Jul 11, 2023 | 0.3201 | 0.4000 | 0.3201 | 0.3775 | 0.3775 | 57,029 |
Jul 10, 2023 | 0.4120 | 0.5300 | 0.3853 | 0.4026 | 0.4026 | 223,179 |
Jul 7, 2023 | 0.5400 | 0.5400 | 0.4120 | 0.4605 | 0.4605 | 175,302 |
Jul 6, 2023 | 0.5150 | 0.5837 | 0.5150 | 0.5350 | 0.5350 | 16,587 |
Jul 5, 2023 | 0.6000 | 0.6000 | 0.5150 | 0.5737 | 0.5737 | 16,932 |
Jul 3, 2023 | 0.5200 | 0.6325 | 0.5188 | 0.5975 | 0.5975 | 24,947 |
Jun 30, 2023 | 0.6300 | 0.6534 | 0.5300 | 0.5300 | 0.5300 | 31,979 |
Jun 29, 2023 | 0.5200 | 0.6750 | 0.5200 | 0.6000 | 0.6000 | 69,616 |
Jun 28, 2023 | 0.6310 | 0.7200 | 0.5250 | 0.5813 | 0.5813 | 72,362 |
Jun 27, 2023 | 0.7000 | 0.7200 | 0.6500 | 0.7100 | 0.7100 | 120,220 |
Jun 26, 2023 | 0.7200 | 0.7300 | 0.6500 | 0.7060 | 0.7060 | 45,618 |
Jun 23, 2023 | 0.7495 | 0.7495 | 0.7045 | 0.7105 | 0.7105 | 36,072 |
Jun 22, 2023 | 0.6110 | 0.7500 | 0.6110 | 0.7212 | 0.7212 | 65,198 |
Jun 21, 2023 | 0.7500 | 0.7699 | 0.6900 | 0.6900 | 0.6900 | 59,750 |
Jun 20, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7500 | 0.7500 | 14,837 |
Jun 16, 2023 | 0.7500 | 0.7500 | 0.7300 | 0.7500 | 0.7500 | 108,146 |
Jun 15, 2023 | 0.6410 | 0.7500 | 0.6410 | 0.7400 | 0.7400 | 20,492 |
Jun 14, 2023 | 0.7000 | 0.7450 | 0.6935 | 0.7350 | 0.7350 | 10,301 |
Jun 13, 2023 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 63,285 |
Jun 12, 2023 | 0.7890 | 0.7890 | 0.7300 | 0.7500 | 0.7500 | 40,579 |
Jun 9, 2023 | 0.7321 | 0.7805 | 0.7320 | 0.7550 | 0.7550 | 41,869 |
Jun 8, 2023 | 0.8350 | 0.8350 | 0.7300 | 0.7871 | 0.7871 | 100,774 |
Jun 7, 2023 | 0.7565 | 0.8350 | 0.7400 | 0.8350 | 0.8350 | 74,230 |
Jun 6, 2023 | 0.8900 | 0.8900 | 0.7202 | 0.7600 | 0.7600 | 150,835 |
Jun 5, 2023 | 0.8100 | 0.9300 | 0.8100 | 0.8800 | 0.8800 | 87,154 |
Jun 2, 2023 | 0.8400 | 0.8900 | 0.8300 | 0.8450 | 0.8450 | 187,578 |
Jun 1, 2023 | 0.8250 | 0.8360 | 0.8100 | 0.8350 | 0.8350 | 119,794 |
May 31, 2023 | 0.8150 | 0.8250 | 0.7100 | 0.8149 | 0.8149 | 112,451 |
May 30, 2023 | 0.7600 | 0.8299 | 0.7500 | 0.8108 | 0.8108 | 117,838 |
Related Tickers
PDPG Performance Drink Group, Inc.
0.0001
-44.44%
ALKM Alkame Holdings, Inc.
0.0000
0.00%
RMHB Rocky Mountain High Brands, Inc.
0.0118
-7.45%
WTER The Alkaline Water Company Inc.
0.0001
0.00%
KOF Coca-Cola FEMSA, S.A.B. de C.V.
94.23
-0.91%
CELH Celsius Holdings, Inc.
82.92
-12.85%
KO The Coca-Cola Company
61.82
-0.29%
PEP PepsiCo, Inc.
173.38
-2.59%